GAD Environmental Technology

300854
🏛️ china →
22.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.69 22.11 21.13 22.11 3,019.8K
09:35 22.12 22.69 21.99 22.45 1,889.7K
09:40 22.49 22.69 22.41 22.56 908.6K
09:45 22.68 23.26 22.57 23.10 1,499.9K
09:50 23.10 23.27 22.86 23.23 811.5K
09:55 23.27 23.27 22.77 22.82 552.9K
10:00 22.96 23.15 22.82 23.02 414.8K
10:05 23.10 23.13 22.81 22.91 208.7K
10:10 22.91 23.12 22.91 22.97 217.2K
10:15 22.99 23.20 22.92 23.18 277.8K
10:20 23.18 23.47 23.17 23.47 386.2K
10:25 23.45 23.94 23.23 23.93 562.7K
10:30 23.93 24.14 23.40 23.53 472.1K
10:35 23.50 23.66 23.17 23.21 285.8K
10:40 23.21 23.21 22.98 22.98 191.6K
10:45 22.98 23.40 22.96 23.35 170.5K
10:50 23.33 23.35 23.18 23.34 87.6K
10:55 23.32 23.40 23.23 23.40 76.0K
11:00 23.32 23.32 23.08 23.09 106.3K
11:05 23.09 23.13 23.04 23.09 65.1K
11:10 23.08 23.20 23.02 23.07 82.5K
11:15 23.07 23.07 22.82 22.93 132.3K
11:20 22.91 23.00 22.85 22.97 133.4K
11:25 22.99 22.99 22.90 22.92 45.8K
13:00 22.89 23.14 22.79 22.90 251.9K
13:05 22.90 22.96 22.82 22.83 139.8K
13:10 22.85 22.85 22.71 22.80 120.4K
13:15 22.81 22.86 22.71 22.82 157.7K
13:20 22.85 23.00 22.79 22.87 210.5K
13:25 22.87 22.99 22.77 22.83 145.9K
13:30 22.82 22.82 22.65 22.65 118.1K
13:35 22.66 22.67 22.59 22.62 146.2K
13:40 22.62 22.62 22.46 22.46 143.5K
13:45 22.48 22.62 22.47 22.58 121.5K
13:50 22.59 22.60 22.35 22.35 127.3K
13:55 22.34 22.41 22.33 22.36 111.5K
14:00 22.36 22.46 22.35 22.46 104.8K
14:05 22.43 22.43 22.32 22.35 73.9K
14:10 22.32 22.36 22.27 22.30 117.2K
14:15 22.30 22.44 22.26 22.27 101.5K
14:20 22.28 22.44 22.28 22.29 121.7K
14:25 22.29 22.38 22.29 22.33 92.2K
14:30 22.35 22.37 22.21 22.23 114.3K
14:35 22.24 22.29 22.20 22.20 123.7K
14:40 22.22 22.27 22.22 22.26 129.4K
14:45 22.26 22.28 22.17 22.19 220.0K
14:50 22.18 22.19 22.11 22.14 239.7K
14:55 22.16 22.17 22.09 22.16 175.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.70 24.14 21.13 22.16 16.2M
2025-09-25 23.17 23.17 20.95 21.06 14.6M
2025-09-24 19.38 23.17 19.08 23.17 12.4M
2025-09-23 19.78 19.89 18.89 19.31 4.2M
2025-09-22 20.21 20.59 19.03 19.75 4.1M
2025-09-19 21.60 21.60 20.05 20.37 6.3M
2025-09-18 21.55 22.10 20.70 21.73 7.8M
2025-09-17 20.15 22.90 20.05 21.28 10.6M
2025-09-16 20.03 20.20 19.63 20.15 2.9M
2025-09-15 19.75 20.56 19.64 20.03 3.8M
2025-09-12 19.95 20.03 19.61 19.74 2.4M
2025-09-11 19.87 20.28 19.00 20.01 3.4M
2025-09-10 19.89 20.32 19.50 19.88 3.1M
2025-09-09 20.50 20.72 19.81 19.88 3.4M
2025-09-08 20.01 20.79 19.74 20.55 5.1M
2025-09-05 19.81 20.06 19.30 19.98 3.7M
2025-09-04 20.08 20.39 19.55 19.79 5.7M
2025-09-03 20.82 20.85 19.60 20.15 5.0M
2025-09-02 21.40 21.55 20.02 20.80 5.0M
2025-09-01 20.25 21.60 20.20 21.03 10.3M
2025-08-29 20.13 20.50 19.46 19.84 3.3M
2025-08-28 19.70 20.22 19.32 20.20 5.0M
2025-08-27 20.40 20.54 19.71 19.82 4.9M
2025-08-26 20.39 21.00 20.11 20.41 5.6M
2025-08-25 20.45 20.66 19.82 20.21 7.1M
2025-08-22 19.25 20.77 19.10 20.46 8.8M
2025-08-21 18.99 21.09 18.75 19.75 10.5M
2025-08-20 18.60 19.00 18.31 18.83 6.5M
2025-08-19 17.74 18.80 17.44 18.60 6.9M
2025-08-18 16.68 18.05 16.46 18.01 8.7M
2025-08-15 16.63 16.80 16.45 16.55 3.0M
2025-08-14 17.25 17.25 16.56 16.63 2.7M
2025-08-13 17.42 17.50 17.09 17.19 2.8M
2025-08-12 17.51 17.60 17.18 17.36 3.1M
2025-08-11 17.28 17.50 17.18 17.50 2.8M
2025-08-08 17.45 17.57 17.00 17.24 2.6M
2025-08-07 17.95 18.10 17.38 17.40 2.9M
2025-08-06 17.31 17.84 17.06 17.84 3.8M
2025-08-05 16.79 17.34 16.74 17.22 5.0M
2025-08-04 16.64 16.87 16.39 16.73 4.0M
2025-08-01 16.33 16.95 16.13 16.64 5.6M
2025-07-31 16.37 16.80 15.89 16.37 7.6M
2025-07-30 17.92 18.18 17.45 17.69 3.5M
2025-07-29 18.09 18.37 17.61 18.06 2.9M
2025-07-28 17.75 18.16 17.66 18.00 3.2M
2025-07-25 17.70 17.83 17.55 17.66 2.1M
2025-07-24 17.56 17.90 17.47 17.70 2.8M
2025-07-23 17.83 18.02 17.51 17.56 2.9M
2025-07-22 18.30 18.47 17.63 17.80 4.1M
2025-07-21 17.55 18.69 17.43 18.37 4.9M
2025-07-18 17.41 17.66 17.35 17.49 1.9M
2025-07-17 17.23 17.65 17.08 17.41 2.9M
2025-07-16 17.02 17.70 17.02 17.22 2.9M
2025-07-15 17.41 17.52 16.66 17.01 3.0M
2025-07-14 17.51 17.84 17.34 17.42 3.7M
2025-07-11 17.60 17.67 17.21 17.60 2.3M
2025-07-10 17.71 17.84 17.30 17.60 2.1M
2025-07-09 17.82 17.92 17.54 17.65 2.1M
2025-07-08 18.11 18.44 17.62 17.83 4.0M
2025-07-07 16.84 18.10 16.84 17.80 4.1M
2025-07-04 17.19 17.25 16.82 16.95 2.3M
2025-07-03 16.95 17.19 16.80 17.19 2.2M
2025-07-02 17.06 17.06 16.80 16.95 2.6M
2025-07-01 17.08 17.15 16.85 17.01 2.6M
2025-06-30 17.00 17.27 16.77 17.03 2.5M
2025-06-27 16.77 17.15 16.64 16.84 3.8M
2025-06-26 17.00 17.08 16.47 16.59 2.9M
2025-06-25 16.99 17.05 16.47 16.62 3.0M
2025-06-24 16.58 17.08 16.53 16.84 2.6M
2025-06-23 16.35 16.70 16.15 16.58 2.5M
2025-06-20 16.61 16.95 16.25 16.51 2.8M
2025-06-19 17.38 17.38 16.63 16.70 3.2M
2025-06-18 18.55 18.57 17.18 17.23 4.2M
2025-06-17 18.40 18.85 18.13 18.23 6.6M
2025-06-16 16.68 19.06 16.45 18.49 10.2M
2025-06-13 16.76 16.89 16.44 16.53 3.9M
2025-06-12 16.94 17.33 16.70 16.89 4.2M
2025-06-11 17.90 17.90 16.51 16.93 7.7M
2025-06-10 18.96 19.00 17.54 17.88 4.8M
2025-06-09 18.73 19.19 18.48 18.86 4.7M
2025-06-06 19.22 19.50 18.27 18.76 6.0M
2025-06-05 17.59 19.56 17.31 18.66 11.2M
2025-06-04 17.80 17.80 17.28 17.31 2.4M
2025-06-03 17.45 17.96 17.32 17.75 3.6M
2025-05-30 17.85 17.88 17.40 17.59 3.2M
2025-05-29 18.09 18.17 17.50 17.82 4.8M
2025-05-28 18.31 18.78 18.06 18.26 5.3M
2025-05-27 18.30 18.66 17.51 18.32 9.1M
2025-05-26 16.52 18.09 15.97 17.95 8.6M
2025-05-23 16.60 17.22 15.96 16.30 9.2M
2025-05-22 17.00 17.98 15.95 16.09 7.4M
2025-05-21 16.51 16.68 16.15 16.41 3.5M
2025-05-20 15.71 16.54 15.56 16.51 7.3M
2025-05-19 16.89 17.00 15.42 15.71 11.0M
2025-05-16 17.53 17.83 17.17 17.39 3.8M
2025-05-15 17.32 17.52 16.95 17.43 3.2M
2025-05-14 17.28 17.53 16.94 17.33 3.3M
2025-05-13 17.17 17.49 16.87 17.30 4.5M
2025-05-12 17.31 17.65 16.83 17.07 6.9M
2025-05-09 17.00 18.15 16.85 17.38 10.6M
2025-05-08 15.62 17.24 15.57 16.89 9.0M
2025-05-07 15.23 15.97 15.23 15.71 6.9M
2025-05-06 14.29 15.52 14.29 15.18 8.1M
2025-04-30 14.00 14.40 13.85 14.30 5.3M
2025-04-29 13.73 14.07 13.68 13.94 4.1M
2025-04-28 13.57 13.97 13.37 13.76 6.3M
2025-04-25 13.10 13.36 12.97 13.15 1.6M
2025-04-24 13.08 13.26 12.92 13.04 1.4M
2025-04-23 12.96 13.24 12.96 13.18 1.5M
2025-04-22 12.91 12.99 12.83 12.96 1.5M
2025-04-21 12.95 13.06 12.74 12.95 2.2M
2025-04-18 13.23 13.23 12.70 12.95 2.5M
2025-04-17 12.79 13.33 12.77 13.14 1.8M
2025-04-16 13.20 13.32 12.61 12.90 2.2M
2025-04-15 13.15 13.52 13.01 13.28 1.6M
2025-04-14 12.96 13.30 12.96 13.14 1.3M
2025-04-11 12.93 13.18 12.82 12.87 1.5M
2025-04-10 12.50 13.35 12.50 13.05 4.6M
2025-04-09 11.89 12.51 11.20 12.44 3.4M
2025-04-08 12.19 12.65 11.71 12.01 4.4M
2025-04-07 12.56 12.56 11.64 12.19 5.2M
2025-04-03 12.90 13.18 12.80 13.13 1.9M
2025-04-02 13.04 13.29 12.91 13.06 1.7M
2025-04-01 12.69 13.37 12.69 13.05 3.0M
2025-03-31 12.76 12.85 12.45 12.62 2.4M
2025-03-28 13.20 13.37 12.86 12.89 2.7M
2025-03-27 13.29 13.38 12.88 13.17 1.8M
2025-03-26 12.88 13.45 12.78 13.30 2.8M
2025-03-25 12.93 13.01 12.58 12.92 2.7M
2025-03-24 13.77 13.99 12.66 12.93 5.1M
2025-03-21 14.05 14.05 13.58 13.83 2.2M
2025-03-20 14.04 14.19 13.83 14.06 2.2M
2025-03-19 14.23 14.36 14.00 14.09 2.5M
2025-03-18 14.25 14.47 14.14 14.37 3.0M
2025-03-17 13.90 14.49 13.73 14.34 4.8M
2025-03-14 13.58 13.92 13.36 13.90 2.8M
2025-03-13 13.62 13.72 13.29 13.54 2.3M
2025-03-12 13.68 13.72 13.52 13.65 1.4M
2025-03-11 13.50 13.68 13.31 13.65 1.8M
2025-03-10 13.37 13.73 13.37 13.62 1.8M
2025-03-07 13.65 13.77 13.38 13.46 1.7M
2025-03-06 13.39 13.71 13.11 13.65 2.9M
2025-03-05 13.50 13.51 13.04 13.24 1.7M
2025-03-04 13.09 13.36 12.98 13.32 1.5M
2025-03-03 13.03 13.25 12.90 13.10 1.7M
2025-02-28 13.25 13.26 12.85 12.88 1.9M
2025-02-27 13.43 13.54 12.99 13.21 2.6M
2025-02-26 13.41 13.52 13.28 13.42 1.5M
2025-02-25 13.38 13.49 13.25 13.35 1.3M
2025-02-24 13.18 13.53 13.10 13.49 2.1M
2025-02-21 13.31 13.40 13.06 13.20 1.8M
2025-02-20 13.33 13.47 13.20 13.36 1.5M
2025-02-19 13.10 13.39 13.01 13.30 1.4M
2025-02-18 13.64 13.64 12.99 13.12 1.5M
2025-02-17 13.25 13.66 13.11 13.50 1.6M
2025-02-14 13.19 13.42 13.10 13.27 1.2M
2025-02-13 13.55 13.55 13.18 13.24 1.2M
2025-02-12 13.41 13.55 13.17 13.48 1.2M
2025-02-11 13.43 13.50 13.28 13.41 1.1M
2025-02-10 13.31 13.45 13.16 13.40 1.6M
2025-02-07 13.38 13.57 13.10 13.30 1.9M
2025-02-06 13.28 13.41 13.05 13.33 2.2M
2025-02-05 12.89 13.40 12.88 13.20 2.0M
2025-01-27 12.74 13.09 12.73 12.88 2.2M
2025-01-24 12.47 12.75 12.42 12.70 1.6M
2025-01-23 12.53 12.82 12.45 12.54 1.8M
2025-01-22 12.46 12.46 12.18 12.38 1.0M
2025-01-21 12.71 12.78 12.25 12.46 2.3M
2025-01-20 12.27 12.70 12.12 12.65 1.9M
2025-01-17 12.38 12.38 12.12 12.25 1.2M
2025-01-16 12.46 12.70 12.20 12.35 1.3M
2025-01-15 12.40 12.65 12.14 12.42 2.4M
2025-01-14 11.65 12.30 11.61 12.27 2.5M
2025-01-13 11.40 11.64 11.05 11.49 2.0M
2025-01-10 11.83 12.05 11.43 11.43 1.8M
2025-01-09 12.04 12.04 11.76 11.89 1.5M
2025-01-08 11.94 12.09 11.43 11.90 2.4M
2025-01-07 11.42 11.92 11.32 11.92 2.4M
2025-01-06 11.30 11.49 10.60 11.31 2.1M
2025-01-03 12.12 12.23 11.36 11.39 2.8M
2025-01-02 12.20 12.69 12.00 12.09 2.1M